| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 39.19 | 39.59 | 38.83 | 39.44 | 39.44 | +0.42 (+1.08%) | 534,978 |
| 6 Jun 2017 | USD | 37.52 | 39.269 | 37.26 | 39.02 | 39.02 | +1.32 (+3.50%) | 631,009 |
| 5 Jun 2017 | USD | 40.85 | 40.85 | 37.51 | 37.7 | 37.7 | -3.29 (-8.03%) | 1,062,978 |
| 2 Jun 2017 | USD | 41.33 | 41.89 | 40.44 | 40.99 | 40.99 | -0.27 (-0.65%) | 790,962 |
| 1 Jun 2017 | USD | 40.52 | 41.74 | 40.43 | 41.26 | 41.26 | +0.55 (+1.35%) | 434,976 |
| 31 May 2017 | USD | 40.42 | 41.17 | 40.26 | 40.71 | 40.71 | +0.19 (+0.47%) | 573,014 |
| 30 May 2017 | USD | 40 | 40.59 | 39.69 | 40.52 | 40.52 | +0.57 (+1.43%) | 445,673 |
| 29 May 2017 | USD | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 40 | 40.32 | 39.5 | 39.95 | 39.95 | +0.03 (+0.08%) | 304,937 |
| 25 May 2017 | USD | 40.27 | 40.3177 | 39.53 | 39.92 | 39.92 | -0.11 (-0.27%) | 357,514 |
| 24 May 2017 | USD | 39.13 | 40.705 | 39.05 | 40.03 | 40.03 | +1.02 (+2.61%) | 600,262 |
| 23 May 2017 | USD | 37.27 | 39.08 | 37.02 | 39.01 | 39.01 | +1.89 (+5.09%) | 866,947 |
| 22 May 2017 | USD | 36.65 | 37.56 | 36.59 | 37.12 | 37.12 | +0.29 (+0.79%) | 656,578 |
| 19 May 2017 | USD | 37.25 | 37.4 | 36.51 | 36.83 | 36.83 | -0.46 (-1.23%) | 519,656 |
| 18 May 2017 | USD | 37.19 | 37.98 | 36.8 | 37.29 | 37.29 | -0.01 (-0.03%) | 755,533 |
| 17 May 2017 | USD | 40.07 | 40.07 | 37.04 | 37.3 | 37.3 | -3.22 (-7.95%) | 1,040,153 |
| 16 May 2017 | USD | 40.3 | 40.54 | 38.83 | 40.52 | 40.52 | +0.38 (+0.95%) | 513,129 |
| 15 May 2017 | USD | 39.55 | 40.49 | 39.55 | 40.14 | 40.14 | +0.61 (+1.54%) | 521,925 |
| 12 May 2017 | USD | 40.9 | 41.08 | 39.48 | 39.53 | 39.53 | -1.42 (-3.47%) | 627,523 |
| 11 May 2017 | USD | 42.37 | 42.77 | 40.92 | 40.95 | 40.95 | -1.56 (-3.67%) | 496,420 |
| 10 May 2017 | USD | 41.13 | 43 | 40.67 | 42.51 | 42.51 | +1.48 (+3.61%) | 787,043 |
| 9 May 2017 | USD | 40.83 | 41.28 | 39.88 | 41.03 | 41.03 | +0.26 (+0.64%) | 702,145 |
| 8 May 2017 | USD | 42.27 | 42.98 | 40.68 | 40.77 | 40.77 | -0.92 (-2.21%) | 803,540 |
| 5 May 2017 | USD | 42.75 | 43.25 | 40.57 | 41.69 | 41.69 | -0.92 (-2.16%) | 1,465,836 |
| 4 May 2017 | USD | 42.7 | 45 | 42.13 | 42.61 | 42.61 | -5.01 (-10.52%) | 3,579,439 |
| 3 May 2017 | USD | 47.74 | 48.39 | 46.53 | 47.62 | 47.62 | -0.56 (-1.16%) | 1,089,991 |
| 2 May 2017 | USD | 48.2 | 48.89 | 47.5 | 48.18 | 48.18 | +0.01 (+0.02%) | 372,823 |
| 1 May 2017 | USD | 47.53 | 48.2999 | 47.51 | 48.17 | 48.17 | +0.64 (+1.35%) | 331,353 |
| 28 Apr 2017 | USD | 47.41 | 47.91 | 47.15 | 47.53 | 47.53 | +0.17 (+0.36%) | 217,939 |
| 27 Apr 2017 | USD | 46.94 | 47.68 | 46.5 | 47.36 | 47.36 | +0.49 (+1.05%) | 229,863 |
